盛帮股份 sz.301233
60.66
+2.64%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 58.85 | 58.90 | 57.63 | 58.71 | -0.17% | 0.87 | 7.45% |
| 2025-08-18 | 59.05 | 59.56 | 58.50 | 58.81 | -0.07% | 1.04 | 8.86% |
| 2025-08-15 | 58.08 | 59.92 | 58.02 | 58.85 | +1.48% | 1.09 | 9.22% |
| 2025-08-14 | 61.00 | 61.08 | 57.88 | 57.99 | -4.51% | 1.51 | 12.84% |
| 2025-08-13 | 60.10 | 63.50 | 60.00 | 60.73 | +0.95% | 1.51 | 12.35% |
| 2025-08-12 | 62.60 | 62.77 | 59.51 | 60.16 | -1.99% | 1.48 | 12.27% |
| 2025-08-11 | 59.50 | 63.15 | 58.86 | 61.38 | +2.69% | 1.85 | 15.22% |
| 2025-08-08 | 58.04 | 60.42 | 58.00 | 59.77 | +2.47% | 1.46 | 12.34% |
| 2025-08-07 | 58.90 | 59.50 | 57.75 | 58.33 | -1.15% | 1.36 | 11.73% |
| 2025-08-06 | 56.80 | 59.79 | 56.50 | 59.01 | +3.62% | 1.99 | 17.07% |
| 2025-08-05 | 55.55 | 56.98 | 55.53 | 56.95 | +2.13% | 1.38 | 12.26% |
| 2025-08-04 | 54.00 | 56.05 | 53.71 | 55.76 | +3.05% | 1.20 | 10.81% |
| 2025-08-01 | 54.30 | 54.70 | 53.60 | 54.11 | +0.02% | 0.45 | 4.21% |
| 2025-07-31 | 55.40 | 55.69 | 54.05 | 54.10 | -2.61% | 0.79 | 7.27% |
| 2025-07-30 | 55.00 | 56.47 | 54.78 | 55.55 | +1.00% | 1.18 | 10.69% |
| 2025-07-29 | 54.61 | 55.38 | 54.28 | 55.00 | +0.07% | 0.66 | 6.05% |
| 2025-07-28 | 54.33 | 55.78 | 54.16 | 54.96 | +1.46% | 1.00 | 9.11% |
| 2025-07-25 | 54.54 | 54.80 | 53.80 | 54.17 | -0.68% | 0.52 | 4.81% |
| 2025-07-24 | 53.76 | 55.85 | 53.76 | 54.54 | +1.47% | 0.76 | 7.01% |
| 2025-07-23 | 54.88 | 55.00 | 53.51 | 53.75 | -1.75% | 0.70 | 6.52% |